Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.905	9.180	8.668	9.043	1,336,823	+0.42(+4.86%)
Nov 26, 2008	7.949	8.712	7.862	8.624	4,517,641	+0.54(+6.65%)
Nov 25, 2008	8.118	8.399	7.809	8.087	4,313,211	-0.04(-0.46%)
Nov 24, 2008	7.843	8.530	7.412	8.124	9,936,107	+0.37(+4.75%)
Nov 21, 2008	8.124	8.124	7.237	7.755	18,474,046	+0.07(+0.89%)
Nov 20, 2008	8.668	8.718	7.562	7.687	11,572,582	-1.15(-13.01%)
Nov 19, 2008	9.380	9.593	8.743	8.837	5,527,619	-0.77(-8.06%)
Nov 18, 2008	9.930	10.07	9.212	9.612	7,797,579	-0.37(-3.69%)
Nov 17, 2008	10.60	10.60	9.968	9.980	4,504,934	-0.59(-5.61%)
Nov 14, 2008	10.79	11.14	10.37	10.57	2,906,639	-0.59(-5.32%)
Nov 13, 2008	10.62	11.21	9.861	11.17	5,276,366	+0.54(+5.12%)
Nov 12, 2008	10.94	11.15	10.54	10.62	3,489,199	-0.61(-5.40%)
Nov 11, 2008	11.11	11.52	10.79	11.23	2,678,022	-0.04(-0.39%)
Nov 10, 2008	12.14	12.14	11.17	11.27	2,375,281	-0.07(-0.61%)
Nov 07, 2008	11.47	11.54	10.97	11.34	2,092,372	+0.64(+6.02%)
Nov 06, 2008	11.23	11.37	10.36	10.70	2,744,699	-0.57(-5.05%)
Nov 05, 2008	12.11	12.27	11.20	11.27	1,764,584	-1.04(-8.43%)
Nov 04, 2008	11.71	12.40	11.69	12.30	1,695,554	+0.76(+6.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.